Galliford Try
(GFRD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
15/08/2025
|
443.50p
|
443.50p
|
427.50p
|
428.00p
|
60,016
|
|
14/08/2025
|
435.50p
|
439.50p
|
431.00p
|
434.50p
|
63,020
|
|
13/08/2025
|
435.00p
|
439.50p
|
426.00p
|
435.00p
|
120,335
|
|
12/08/2025
|
434.00p
|
443.50p
|
424.00p
|
434.00p
|
271,751
|
|
11/08/2025
|
439.00p
|
439.00p
|
428.50p
|
432.50p
|
146,653
|
|
08/08/2025
|
436.50p
|
442.00p
|
429.00p
|
432.00p
|
216,628
|
|
07/08/2025
|
434.00p
|
444.00p
|
430.95p
|
438.50p
|
191,859
|
|
06/08/2025
|
444.00p
|
444.00p
|
424.50p
|
432.00p
|
82,791
|
|
05/08/2025
|
448.00p
|
448.00p
|
427.00p
|
432.00p
|
294,338
|
|
04/08/2025
|
440.50p
|
440.50p
|
428.50p
|
432.00p
|
64,662
|
|
01/08/2025
|
436.00p
|
441.40p
|
428.50p
|
434.50p
|
46,561
|
|
31/07/2025
|
428.00p
|
438.50p
|
428.00p
|
436.50p
|
2,376
|
|
30/07/2025
|
439.00p
|
441.50p
|
428.00p
|
431.00p
|
67,734
|
|
29/07/2025
|
439.50p
|
445.50p
|
430.00p
|
439.00p
|
95,527
|
|
28/07/2025
|
459.00p
|
459.00p
|
434.45p
|
438.50p
|
93,199
|
|
25/07/2025
|
456.50p
|
469.50p
|
446.00p
|
449.50p
|
70,002
|
|
24/07/2025
|
452.50p
|
459.50p
|
450.00p
|
456.50p
|
39,451
|
|
23/07/2025
|
460.50p
|
470.00p
|
452.50p
|
453.50p
|
53,693
|
|
22/07/2025
|
468.50p
|
480.00p
|
450.50p
|
458.00p
|
100,861
|
|
21/07/2025
|
466.00p
|
469.00p
|
461.00p
|
466.00p
|
161,371
|
|
18/07/2025
|
459.50p
|
470.00p
|
453.09p
|
464.50p
|
197,236
|
|
17/07/2025
|
451.00p
|
460.03p
|
449.00p
|
458.50p
|
163,324
|
|
16/07/2025
|
456.00p
|
456.00p
|
448.00p
|
449.00p
|
121,317
|
|
15/07/2025
|
453.00p
|
456.45p
|
440.00p
|
448.50p
|
64,078
|
|
14/07/2025
|
451.00p
|
459.50p
|
447.50p
|
452.50p
|
119,432
|
|
11/07/2025
|
440.00p
|
457.50p
|
432.00p
|
450.00p
|
125,364
|
|
10/07/2025
|
444.00p
|
449.50p
|
437.73p
|
448.00p
|
188,650
|
|
09/07/2025
|
430.00p
|
444.00p
|
425.50p
|
441.00p
|
382,237
|
|
08/07/2025
|
421.00p
|
424.50p
|
415.50p
|
420.00p
|
221,970
|
|
07/07/2025
|
416.50p
|
422.50p
|
412.50p
|
416.00p
|
338,273
|
|
04/07/2025
|
418.00p
|
427.50p
|
415.81p
|
417.00p
|
117,690
|
|
03/07/2025
|
415.00p
|
420.50p
|
409.00p
|
419.50p
|
88,450
|
|
02/07/2025
|
418.00p
|
423.50p
|
409.50p
|
415.00p
|
104,544
|
|
01/07/2025
|
420.00p
|
421.50p
|
410.50p
|
418.00p
|
76,572
|
|
30/06/2025
|
429.00p
|
429.00p
|
419.50p
|
419.50p
|
130,922
|
|
27/06/2025
|
424.50p
|
429.00p
|
422.78p
|
424.00p
|
101,490
|
|
26/06/2025
|
423.00p
|
429.00p
|
415.50p
|
425.00p
|
81,534
|
|
25/06/2025
|
424.00p
|
429.00p
|
419.00p
|
419.00p
|
84,060
|
|
24/06/2025
|
421.00p
|
424.00p
|
415.50p
|
423.00p
|
137,530
|
|
23/06/2025
|
419.50p
|
420.50p
|
413.00p
|
417.00p
|
77,416
|
|
20/06/2025
|
419.50p
|
421.50p
|
410.00p
|
418.50p
|
199,001
|
|
19/06/2025
|
421.50p
|
422.50p
|
409.00p
|
416.50p
|
118,947
|
|
18/06/2025
|
417.00p
|
421.00p
|
401.00p
|
417.50p
|
211,535
|
|
17/06/2025
|
417.00p
|
417.00p
|
408.70p
|
415.00p
|
125,194
|
|
16/06/2025
|
410.00p
|
419.00p
|
410.00p
|
412.00p
|
57,891
|
|
13/06/2025
|
400.00p
|
416.00p
|
400.00p
|
414.00p
|
180,879
|
|
12/06/2025
|
403.00p
|
415.50p
|
399.68p
|
409.50p
|
75,289
|
|
11/06/2025
|
420.00p
|
420.00p
|
401.00p
|
411.00p
|
70,186
|
|
10/06/2025
|
413.00p
|
413.00p
|
402.50p
|
411.00p
|
72,515
|
|
09/06/2025
|
407.00p
|
416.00p
|
401.50p
|
409.50p
|
172,312
|
|
06/06/2025
|
414.00p
|
415.00p
|
398.50p
|
410.50p
|
320,249
|
|
05/06/2025
|
412.50p
|
414.00p
|
396.50p
|
408.00p
|
419,612
|
|
04/06/2025
|
417.00p
|
417.00p
|
400.00p
|
400.00p
|
59,514
|
|
03/06/2025
|
421.00p
|
421.00p
|
406.50p
|
407.50p
|
76,422
|
|
02/06/2025
|
410.50p
|
421.00p
|
407.75p
|
410.00p
|
96,482
|
|
30/05/2025
|
410.00p
|
423.00p
|
407.00p
|
410.50p
|
51,214
|
|
29/05/2025
|
409.50p
|
419.50p
|
407.00p
|
407.00p
|
89,138
|
|
28/05/2025
|
413.00p
|
420.50p
|
408.00p
|
414.50p
|
69,359
|
|
27/05/2025
|
423.50p
|
423.50p
|
407.00p
|
413.00p
|
76,848
|
|
26/05/2025
|
412.50p
|
416.00p
|
407.28p
|
413.00p
|
225,763
|
|
23/05/2025
|
412.50p
|
416.00p
|
407.28p
|
413.00p
|
225,709
|
|
22/05/2025
|
408.00p
|
424.00p
|
407.00p
|
415.50p
|
38,101
|
|
21/05/2025
|
406.50p
|
426.50p
|
406.50p
|
419.00p
|
34,377
|
|
20/05/2025
|
419.00p
|
423.00p
|
412.00p
|
418.00p
|
73,495
|
|
19/05/2025
|
407.50p
|
418.00p
|
402.00p
|
418.00p
|
170,700
|
|
16/05/2025
|
414.50p
|
418.50p
|
404.50p
|
407.50p
|
153,598
|
|
15/05/2025
|
413.50p
|
416.50p
|
408.50p
|
414.50p
|
104,243
|
|
14/05/2025
|
418.00p
|
418.00p
|
409.50p
|
415.00p
|
141,291
|
|
13/05/2025
|
405.00p
|
418.50p
|
405.00p
|
410.50p
|
73,307
|
|
12/05/2025
|
416.50p
|
429.50p
|
402.00p
|
407.50p
|
193,501
|
|
09/05/2025
|
407.00p
|
416.08p
|
407.00p
|
412.50p
|
948,532
|
|
08/05/2025
|
399.50p
|
418.00p
|
399.50p
|
413.00p
|
88,016
|
|
07/05/2025
|
397.00p
|
414.00p
|
397.00p
|
408.00p
|
200,534
|
|
06/05/2025
|
402.50p
|
407.50p
|
396.50p
|
406.00p
|
155,207
|
|
05/05/2025
|
382.50p
|
405.00p
|
381.00p
|
402.50p
|
160,829
|
|
02/05/2025
|
382.50p
|
405.00p
|
381.00p
|
402.50p
|
160,824
|
|
01/05/2025
|
390.00p
|
397.00p
|
384.00p
|
396.50p
|
99,159
|
|
30/04/2025
|
385.00p
|
389.00p
|
371.50p
|
389.00p
|
136,011
|
|
29/04/2025
|
368.00p
|
385.01p
|
363.50p
|
380.00p
|
64,491
|
|
28/04/2025
|
359.50p
|
378.50p
|
359.50p
|
377.00p
|
98,867
|
|
25/04/2025
|
359.50p
|
374.50p
|
359.50p
|
366.50p
|
62,554
|
|
24/04/2025
|
359.50p
|
367.00p
|
359.50p
|
365.50p
|
134,023
|
|
23/04/2025
|
360.50p
|
370.00p
|
360.50p
|
365.00p
|
259,546
|
|
22/04/2025
|
364.50p
|
378.50p
|
364.50p
|
368.00p
|
58,238
|
|
21/04/2025
|
366.00p
|
379.00p
|
365.00p
|
375.00p
|
62,831
|
|
18/04/2025
|
366.00p
|
379.00p
|
365.00p
|
375.00p
|
62,831
|
|
17/04/2025
|
366.00p
|
379.00p
|
365.00p
|
375.00p
|
62,831
|
|
16/04/2025
|
365.50p
|
377.50p
|
365.50p
|
377.50p
|
210,120
|
|
15/04/2025
|
356.00p
|
377.50p
|
356.00p
|
377.00p
|
126,040
|
|
14/04/2025
|
358.50p
|
365.59p
|
346.00p
|
365.00p
|
88,988
|
|
11/04/2025
|
348.00p
|
354.50p
|
340.55p
|
348.00p
|
73,239
|
|
10/04/2025
|
350.00p
|
370.00p
|
346.13p
|
351.50p
|
377,328
|
|
09/04/2025
|
321.00p
|
345.50p
|
320.39p
|
345.50p
|
192,663
|
|
08/04/2025
|
325.50p
|
340.00p
|
325.00p
|
334.00p
|
153,141
|
|
07/04/2025
|
308.50p
|
341.00p
|
294.00p
|
328.50p
|
331,832
|
|
04/04/2025
|
343.00p
|
344.00p
|
310.00p
|
321.00p
|
294,602
|
|
03/04/2025
|
344.00p
|
358.50p
|
340.48p
|
341.00p
|
94,260
|
|
02/04/2025
|
351.50p
|
357.50p
|
341.00p
|
353.50p
|
116,930
|
|
01/04/2025
|
348.50p
|
359.50p
|
342.00p
|
342.00p
|
82,369
|
|
31/03/2025
|
350.00p
|
353.00p
|
348.00p
|
350.00p
|
117,725
|
|
28/03/2025
|
352.00p
|
356.00p
|
347.45p
|
355.00p
|
153,690
|
|
27/03/2025
|
355.00p
|
355.00p
|
347.00p
|
349.00p
|
60,319
|
|
26/03/2025
|
355.00p
|
360.00p
|
346.00p
|
356.00p
|
79,420
|
|
25/03/2025
|
346.00p
|
355.00p
|
340.00p
|
354.00p
|
210,572
|
|
24/03/2025
|
350.00p
|
350.15p
|
341.86p
|
344.00p
|
117,775
|
|
21/03/2025
|
345.00p
|
353.00p
|
342.00p
|
344.00p
|
168,618
|
|
20/03/2025
|
353.00p
|
357.00p
|
346.00p
|
351.00p
|
66,895
|
|
19/03/2025
|
348.00p
|
357.00p
|
341.00p
|
353.00p
|
155,236
|
|
18/03/2025
|
343.00p
|
351.00p
|
341.00p
|
350.00p
|
196,495
|
|
17/03/2025
|
355.00p
|
360.00p
|
342.00p
|
342.00p
|
105,265
|
|
14/03/2025
|
346.00p
|
358.00p
|
346.00p
|
346.00p
|
66,163
|
|
13/03/2025
|
352.00p
|
364.00p
|
347.00p
|
352.00p
|
85,962
|
|
12/03/2025
|
345.00p
|
363.00p
|
345.00p
|
357.00p
|
76,448
|
|
11/03/2025
|
369.00p
|
372.60p
|
348.00p
|
353.00p
|
212,153
|
|
10/03/2025
|
376.00p
|
382.00p
|
370.00p
|
370.00p
|
261,123
|
|
07/03/2025
|
378.00p
|
388.00p
|
376.00p
|
382.00p
|
143,169
|
|
06/03/2025
|
388.00p
|
388.30p
|
381.00p
|
383.00p
|
394,076
|
|
05/03/2025
|
370.00p
|
385.00p
|
361.00p
|
384.00p
|
493,987
|
|
04/03/2025
|
345.00p
|
352.00p
|
339.00p
|
348.00p
|
207,933
|
|
03/03/2025
|
355.00p
|
355.00p
|
341.68p
|
349.00p
|
287,537
|
|
28/02/2025
|
364.00p
|
369.00p
|
351.00p
|
355.00p
|
231,554
|
|
27/02/2025
|
364.00p
|
376.00p
|
363.00p
|
364.00p
|
102,330
|
|
26/02/2025
|
373.00p
|
377.00p
|
362.00p
|
367.00p
|
66,621
|
|
25/02/2025
|
375.00p
|
381.00p
|
363.00p
|
364.00p
|
190,256
|
|
24/02/2025
|
380.00p
|
380.00p
|
370.00p
|
375.00p
|
41,715
|
|
21/02/2025
|
387.00p
|
389.00p
|
378.95p
|
380.00p
|
110,886
|
|
20/02/2025
|
385.00p
|
389.00p
|
381.00p
|
384.00p
|
219,123
|
|
19/02/2025
|
380.00p
|
389.00p
|
377.00p
|
389.00p
|
51,500
|
|
18/02/2025
|
389.00p
|
390.00p
|
378.00p
|
382.00p
|
199,281
|
|
17/02/2025
|
387.00p
|
389.00p
|
381.00p
|
389.00p
|
59,583
|